STON Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.01843731 | $0.02046 | $0.01817721 | $0.01889729 | $113.10 |
| 2021-11-29 | $0.02046 | $0.02046 | $0.01837706 | $0.01843684 | $38.11 |
| 2021-11-28 | $0.0204 | $0.02046 | $0.0181226 | $0.02046 | $238.65 |
| 2021-11-27 | $0.01851 | $0.0204 | $0.01850975 | $0.0204 | $0.02 |
| 2021-11-26 | $0.01851314 | $0.01852098 | $0.01849582 | $0.01851 | $82.91 |
| 2021-11-25 | $0.01885094 | $0.02040734 | $0.01850543 | $0.01851234 | $118.48 |
| 2021-11-24 | $0.01915913 | $0.02 | $0.01877948 | $0.01885757 | $19.82 |
| 2021-11-23 | $0.01879 | $0.02041 | $0.01864904 | $0.01916 | $17.50 |
| 2021-11-22 | $0.01889 | $0.01889 | $0.01878963 | $0.01879 | $105.82 |
| 2021-11-21 | $0.0191712 | $0.01917559 | $0.01832561 | $0.01889 | $13.82 |
| 2021-11-20 | $0.01883708 | $0.0195512 | $0.0186745 | $0.01917688 | $7.79 |
| 2021-11-19 | $0.01954 | $0.01954786 | $0.01878481 | $0.01882546 | $77.89 |
| 2021-11-18 | $0.02009 | $0.02046 | $0.01953956 | $0.01954 | $153.53 |
| 2021-11-17 | $0.0204002 | $0.0204735 | $0.02005078 | $0.02009 | $29.52 |
| 2021-11-16 | $0.01987308 | $0.023453 | $0.019487 | $0.02040049 | $65.78 |
| 2021-11-15 | $0.02179399 | $0.0244066 | $0.01920376 | $0.01988551 | $84.50 |
| 2021-11-14 | $0.01859823 | $0.02176316 | $0.01859823 | $0.02176316 | $96,393.04 |
| 2021-11-13 | $0.01873024 | $0.02136938 | $0.0185726 | $0.01860274 | $93,206.33 |
| 2021-11-12 | $0.02009 | $0.02009 | $0.01860918 | $0.01872932 | $94,771.71 |
| 2021-11-11 | $0.01957 | $0.02009 | $0.01955786 | $0.02009 | $34.58 |
| 2021-11-10 | $0.01986234 | $0.02012375 | $0.01954584 | $0.01957 | $127.22 |
| 2021-11-09 | $0.02091851 | $0.02092959 | $0.01909303 | $0.01986838 | $224.01 |
| 2021-11-08 | $0.02010464 | $0.02098994 | $0.02010464 | $0.02096878 | $1,682.81 |
| 2021-11-07 | $0.02060246 | $0.02103304 | $0.02005718 | $0.02010577 | $1,634.47 |
| 2021-11-06 | $0.01903789 | $0.02061696 | $0.0189141 | $0.02058505 | $1,858.25 |
| 2021-11-05 | $0.02013548 | $0.02019555 | $0.01873105 | $0.01904409 | $1,604.43 |
| 2021-11-04 | $0.02045043 | $0.02054981 | $0.01964268 | $0.02013076 | $1,602.45 |
| 2021-11-03 | $0.02038132 | $0.02067714 | $0.02005473 | $0.02045268 | $1,606.40 |
| 2021-11-02 | $0.02080012 | $0.02148853 | $0.02013956 | $0.02037977 | $1,680.09 |
| 2021-11-01 | $0.02296873 | $0.0231296 | $0.02055588 | $0.02082611 | $1,527.08 |